Skip to main content

Radiant Logistics, Inc. Common Stock (NY:RLGT)

6.120 +0.040 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.200 6.200 6.070 6.080 174,980 -0.13(-2.09%)
Jun 27, 2025 6.090 6.240 6.010 6.210 438,251 +0.12(+1.97%)
Jun 26, 2025 6.040 6.090 5.970 6.090 93,529 +0.09(+1.50%)
Jun 25, 2025 6.060 6.080 5.970 6.000 118,184 -0.08(-1.32%)
Jun 24, 2025 6.080 6.140 6.060 6.080 89,923 +0.03(+0.50%)
Jun 23, 2025 5.900 6.070 5.860 6.050 170,751 +0.14(+2.37%)
Jun 20, 2025 5.950 5.970 5.900 5.910 157,090 +0.02(+0.34%)
Jun 18, 2025 5.890 5.970 5.860 5.890 138,163 +0.02(+0.34%)
Jun 17, 2025 5.950 5.995 5.850 5.870 203,920 -0.14(-2.33%)
Jun 16, 2025 6.000 6.060 5.950 6.010 193,871 +0.07(+1.18%)
Jun 13, 2025 5.940 6.080 5.915 5.940 185,073 -0.10(-1.66%)
Jun 12, 2025 5.960 6.065 5.900 6.040 138,082 +0.01(+0.17%)
Jun 11, 2025 6.100 6.160 5.970 6.030 136,992 -0.04(-0.66%)
Jun 10, 2025 5.960 6.110 5.960 6.070 273,855 +0.12(+2.02%)
Jun 09, 2025 5.970 6.000 5.900 5.950 337,354 +0.05(+0.85%)
Jun 06, 2025 6.030 6.080 5.880 5.900 394,608 -0.02(-0.34%)
Jun 05, 2025 6.000 6.085 5.920 5.920 214,810 -0.10(-1.66%)
Jun 04, 2025 6.100 6.160 5.990 6.020 170,554 -0.11(-1.79%)
Jun 03, 2025 5.930 6.135 5.840 6.130 433,120 +0.23(+3.90%)
Jun 02, 2025 5.920 5.985 5.870 5.900 597,746 -0.04(-0.67%)
May 30, 2025 5.960 5.990 5.905 5.940 129,896 -0.06(-1.00%)
May 29, 2025 5.990 6.030 5.950 6.000 110,160 +0.00(+0.00%)
May 28, 2025 6.030 6.030 5.970 6.000 136,185 -0.01(-0.17%)
May 27, 2025 6.050 6.084 5.960 6.010 401,310 +0.01(+0.17%)
May 23, 2025 5.950 6.020 5.900 6.000 74,988 -0.10(-1.64%)
May 22, 2025 6.090 6.190 6.062 6.100 122,482 -0.03(-0.49%)
May 21, 2025 6.060 6.218 6.030 6.130 213,837 -0.05(-0.81%)
May 20, 2025 6.150 6.240 6.130 6.180 445,226 -0.01(-0.16%)
May 19, 2025 6.090 6.220 6.090 6.190 222,004 +0.00(+0.00%)
May 16, 2025 6.190 6.270 6.140 6.190 503,580 -0.01(-0.16%)
May 15, 2025 6.410 6.435 6.190 6.200 120,193 -0.21(-3.28%)
May 14, 2025 6.470 6.570 6.360 6.410 186,111 -0.13(-1.99%)
May 13, 2025 6.950 6.950 6.200 6.540 219,902 +0.35(+5.65%)
May 12, 2025 6.240 6.360 6.150 6.190 166,286 +0.19(+3.17%)
May 09, 2025 6.050 6.083 6.000 6.000 61,873 -0.03(-0.50%)
May 08, 2025 6.010 6.129 5.930 6.030 84,492 +0.07(+1.17%)
May 07, 2025 5.910 5.988 5.870 5.960 98,972 +0.08(+1.36%)
May 06, 2025 5.900 5.950 5.850 5.880 78,809 -0.05(-0.84%)
May 05, 2025 6.040 6.083 5.920 5.930 79,072 -0.18(-2.95%)
May 02, 2025 5.960 6.150 5.880 6.110 102,046 +0.21(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.